Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 162.16 | 164.00 | 159.12 | 161.53 | 404,761 | -0.84(-0.52%) |
Jun 29, 2021 | 171.26 | 173.12 | 162.33 | 162.37 | 580,168 | -9.88(-5.74%) |
Jun 28, 2021 | 166.55 | 175.60 | 166.55 | 172.25 | 642,470 | +7.96(+4.85%) |
Jun 25, 2021 | 164.48 | 170.76 | 162.62 | 164.29 | 6,377,043 | +1.83(+1.13%) |
Jun 24, 2021 | 164.71 | 166.51 | 160.13 | 162.46 | 481,367 | -0.57(-0.35%) |
Jun 23, 2021 | 165.42 | 166.73 | 161.72 | 163.03 | 381,494 | -2.04(-1.24%) |
Jun 22, 2021 | 163.39 | 165.32 | 160.31 | 165.07 | 460,706 | +0.61(+0.37%) |
Jun 21, 2021 | 166.18 | 168.71 | 163.89 | 164.46 | 434,522 | -2.10(-1.26%) |
Jun 18, 2021 | 164.97 | 167.20 | 162.71 | 166.56 | 696,668 | -0.11(-0.07%) |
Jun 17, 2021 | 165.98 | 167.92 | 163.14 | 166.67 | 302,493 | +0.43(+0.26%) |
Jun 16, 2021 | 165.78 | 168.97 | 163.06 | 166.24 | 367,846 | -0.36(-0.22%) |
Jun 15, 2021 | 169.69 | 169.69 | 165.02 | 166.60 | 341,989 | -3.06(-1.80%) |
Jun 14, 2021 | 172.41 | 173.70 | 167.84 | 169.66 | 292,814 | -2.38(-1.38%) |
Jun 11, 2021 | 169.78 | 172.32 | 167.10 | 172.04 | 382,242 | +2.37(+1.40%) |
Jun 10, 2021 | 168.21 | 170.18 | 165.19 | 169.67 | 346,233 | +1.39(+0.83%) |
Jun 09, 2021 | 170.52 | 173.38 | 167.12 | 168.28 | 326,195 | -1.93(-1.13%) |
Jun 08, 2021 | 170.42 | 171.21 | 165.43 | 170.21 | 555,710 | +0.72(+0.42%) |
Jun 07, 2021 | 158.64 | 171.38 | 158.18 | 169.49 | 612,998 | +10.80(+6.81%) |
Jun 04, 2021 | 160.09 | 162.62 | 157.75 | 158.69 | 384,144 | +3.83(+2.47%) |
Jun 03, 2021 | 154.69 | 156.27 | 153.22 | 154.86 | 250,109 | -0.87(-0.56%) |
Jun 02, 2021 | 155.58 | 158.77 | 152.69 | 155.73 | 444,754 | +1.41(+0.91%) |
Jun 01, 2021 | 158.75 | 159.79 | 152.19 | 154.32 | 422,048 | -3.83(-2.42%) |
May 28, 2021 | 153.96 | 158.72 | 152.90 | 158.15 | 472,628 | +5.19(+3.39%) |
May 27, 2021 | 150.77 | 154.19 | 150.19 | 152.96 | 367,862 | +2.30(+1.53%) |
May 26, 2021 | 149.37 | 152.63 | 148.40 | 150.66 | 283,743 | +1.16(+0.78%) |
May 25, 2021 | 151.24 | 152.99 | 147.42 | 149.50 | 315,689 | -1.28(-0.85%) |
May 24, 2021 | 154.34 | 155.18 | 148.43 | 150.78 | 290,614 | -2.80(-1.82%) |
May 21, 2021 | 155.18 | 156.70 | 150.54 | 153.58 | 344,920 | -0.33(-0.21%) |
May 20, 2021 | 149.80 | 157.00 | 148.64 | 153.91 | 475,962 | +3.95(+2.63%) |
May 19, 2021 | 155.13 | 157.30 | 148.64 | 149.96 | 338,540 | -6.53(-4.17%) |
May 18, 2021 | 156.29 | 159.45 | 152.59 | 156.49 | 373,755 | +0.99(+0.64%) |
May 17, 2021 | 145.67 | 156.00 | 145.67 | 155.50 | 338,860 | -1.12(-0.72%) |
May 14, 2021 | 155.00 | 160.19 | 153.50 | 156.62 | 440,834 | +1.86(+1.20%) |
May 13, 2021 | 153.62 | 157.47 | 151.99 | 154.76 | 600,519 | +1.58(+1.03%) |
May 12, 2021 | 149.13 | 155.27 | 149.00 | 153.18 | 445,614 | +2.64(+1.75%) |
May 11, 2021 | 144.00 | 154.38 | 143.42 | 150.54 | 1,447,283 | +2.91(+1.97%) |
May 10, 2021 | 148.24 | 152.00 | 146.18 | 147.63 | 749,849 | +3.63(+2.52%) |
May 07, 2021 | 150.05 | 150.09 | 133.50 | 144.00 | 2,042,779 | -6.77(-4.49%) |
May 06, 2021 | 151.35 | 152.59 | 147.28 | 150.77 | 748,158 | -0.74(-0.49%) |
May 05, 2021 | 153.39 | 158.53 | 150.69 | 151.51 | 624,410 | -3.86(-2.48%) |
May 04, 2021 | 159.71 | 161.62 | 152.44 | 155.37 | 872,240 | -6.75(-4.16%) |
May 03, 2021 | 166.05 | 169.98 | 162.01 | 162.12 | 1,001,996 | -4.10(-2.47%) |
Apr 30, 2021 | 163.12 | 166.99 | 161.77 | 166.22 | 682,100 | +1.71(+1.04%) |
Apr 29, 2021 | 160.36 | 165.57 | 158.75 | 164.51 | 1,070,968 | +4.09(+2.55%) |
Apr 28, 2021 | 153.65 | 161.08 | 150.27 | 160.42 | 915,360 | +7.46(+4.88%) |
Apr 27, 2021 | 160.37 | 162.04 | 151.20 | 152.96 | 748,638 | -7.30(-4.56%) |
Apr 26, 2021 | 157.78 | 162.00 | 155.21 | 160.26 | 587,929 | +4.60(+2.96%) |
Apr 23, 2021 | 161.71 | 163.60 | 155.31 | 155.66 | 574,800 | -5.18(-3.22%) |
Apr 22, 2021 | 161.04 | 163.83 | 158.79 | 160.84 | 378,888 | -0.48(-0.30%) |
Apr 21, 2021 | 157.07 | 161.38 | 152.76 | 161.32 | 386,591 | +5.50(+3.53%) |
Apr 20, 2021 | 153.92 | 156.90 | 151.52 | 155.82 | 275,539 | +0.87(+0.56%) |
Apr 19, 2021 | 157.54 | 158.91 | 153.33 | 154.95 | 453,086 | -3.24(-2.05%) |
Apr 16, 2021 | 164.76 | 164.76 | 154.93 | 158.19 | 559,300 | -5.86(-3.57%) |
Apr 15, 2021 | 162.99 | 165.27 | 161.01 | 164.05 | 312,433 | +2.59(+1.60%) |
Apr 14, 2021 | 160.02 | 166.24 | 158.71 | 161.46 | 263,273 | +1.67(+1.05%) |
Apr 13, 2021 | 160.50 | 162.57 | 155.42 | 159.79 | 734,291 | +0.11(+0.07%) |
Apr 12, 2021 | 170.47 | 170.47 | 158.67 | 159.68 | 422,432 | -10.49(-6.16%) |
Apr 09, 2021 | 168.00 | 170.77 | 164.51 | 170.17 | 330,700 | +3.08(+1.84%) |
Apr 08, 2021 | 171.06 | 173.51 | 165.73 | 167.09 | 374,638 | -1.91(-1.13%) |
Apr 07, 2021 | 172.61 | 174.93 | 168.55 | 169.00 | 263,033 | -4.91(-2.82%) |
Apr 06, 2021 | 175.60 | 178.07 | 172.59 | 173.91 | 204,431 | -3.07(-1.73%) |
Apr 05, 2021 | 180.00 | 180.80 | 172.13 | 176.98 | 284,945 | -2.75(-1.53%) |